Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Green Thumb Industries Inc
(OP:
GTBIF
)
12.81
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
6.025
6.100
5.670
5.822
219,941
-0.17(-2.81%)
Mar 30, 2020
6.390
6.390
5.790
5.990
259,899
-0.22(-3.55%)
Mar 27, 2020
6.500
6.660
6.049
6.210
588,100
-0.38(-5.76%)
Mar 26, 2020
6.430
6.630
6.025
6.590
644,332
+0.53(+8.75%)
Mar 25, 2020
6.005
6.188
5.450
6.060
474,722
+0.37(+6.50%)
Mar 24, 2020
5.020
5.780
5.020
5.690
527,515
+0.75(+15.10%)
Mar 23, 2020
4.830
5.000
4.500
4.944
384,981
+0.32(+6.87%)
Mar 20, 2020
4.700
5.475
4.500
4.626
448,900
+0.08(+1.67%)
Mar 19, 2020
4.550
4.706
3.800
4.550
444,063
+0.00(+0.00%)
Mar 18, 2020
4.750
4.860
3.770
4.550
798,692
-0.20(-4.21%)
Mar 17, 2020
4.000
4.766
3.850
4.750
721,995
+0.67(+16.45%)
Mar 16, 2020
4.010
4.403
3.693
4.079
658,344
-0.28(-6.44%)
Mar 13, 2020
4.220
4.550
4.050
4.360
620,900
+0.25(+6.03%)
Mar 12, 2020
4.830
4.980
4.058
4.112
783,276
-0.94(-18.60%)
Mar 11, 2020
5.550
5.800
5.010
5.051
658,643
-0.66(-11.51%)
Mar 10, 2020
5.725
6.140
5.520
5.708
344,283
+0.03(+0.46%)
Mar 09, 2020
5.874
6.300
5.675
5.682
652,687
-0.90(-13.65%)
Mar 06, 2020
6.840
6.944
6.440
6.580
412,500
-0.52(-7.34%)
Mar 05, 2020
6.630
7.101
6.300
7.101
387,912
+0.41(+6.18%)
Mar 04, 2020
6.170
6.823
6.161
6.688
314,047
+0.51(+8.34%)
Mar 03, 2020
6.520
6.920
6.100
6.173
456,737
-0.58(-8.58%)
Mar 02, 2020
7.000
7.200
6.550
6.753
372,043
-0.31(-4.32%)
Feb 28, 2020
6.680
7.120
6.440
7.058
529,300
+0.02(+0.25%)
Feb 27, 2020
7.390
7.390
6.800
7.040
641,960
-0.35(-4.73%)
Feb 26, 2020
7.810
7.905
7.165
7.389
555,800
-0.47(-5.99%)
Feb 25, 2020
8.000
8.200
7.600
7.860
684,230
-0.26(-3.21%)
Feb 24, 2020
8.330
8.330
7.910
8.121
449,286
-0.46(-5.35%)
Feb 21, 2020
9.050
9.050
8.400
8.580
187,900
-0.27(-3.08%)
Feb 20, 2020
8.910
9.120
8.802
8.853
157,791
-0.06(-0.64%)
Feb 19, 2020
8.820
9.000
8.750
8.910
156,686
+0.06(+0.68%)
Feb 18, 2020
9.050
9.210
8.700
8.850
331,775
-0.21(-2.32%)
Feb 14, 2020
9.220
9.220
8.950
9.060
323,900
+0.17(+1.91%)
Feb 13, 2020
8.320
8.920
8.320
8.890
314,560
+0.53(+6.34%)
Feb 12, 2020
8.505
8.510
8.270
8.360
228,667
+0.05(+0.60%)
Feb 11, 2020
8.030
8.460
8.030
8.310
260,524
+0.05(+0.57%)
Feb 10, 2020
8.100
8.320
8.080
8.263
308,132
-0.06(-0.68%)
Feb 07, 2020
8.380
8.725
8.150
8.320
509,500
-0.40(-4.59%)
Feb 06, 2020
8.810
8.900
8.430
8.720
491,830
-0.05(-0.60%)
Feb 05, 2020
9.000
9.105
8.740
8.773
329,568
-0.26(-2.92%)
Feb 04, 2020
9.450
9.500
8.991
9.036
235,090
-0.25(-2.73%)
Feb 03, 2020
9.545
9.610
9.100
9.290
203,762
-0.26(-2.72%)
Jan 31, 2020
9.320
9.780
9.320
9.550
125,200
-0.03(-0.28%)
Jan 30, 2020
9.902
9.950
9.460
9.577
120,506
-0.22(-2.28%)
Jan 29, 2020
9.735
9.860
9.489
9.800
114,080
+0.11(+1.09%)
Jan 28, 2020
9.990
10.07
9.600
9.694
170,111
-0.11(-1.08%)
Jan 27, 2020
9.810
9.940
9.420
9.800
229,694
-0.13(-1.36%)
Jan 24, 2020
10.06
10.30
9.810
9.935
246,300
-0.32(-3.17%)
Jan 23, 2020
9.790
10.30
9.780
10.26
137,724
+0.23(+2.25%)
Jan 22, 2020
10.02
10.48
9.970
10.03
143,291
-0.10(-0.94%)
Jan 21, 2020
10.39
10.39
9.888
10.13
344,510
-0.20(-1.94%)
Jan 17, 2020
10.12
10.48
10.10
10.33
271,600
+0.18(+1.74%)
Jan 16, 2020
10.36
10.50
10.03
10.15
281,066
+0.03(+0.33%)
Jan 15, 2020
10.05
10.32
9.840
10.12
433,455
+0.35(+3.58%)
Jan 14, 2020
9.705
9.930
9.629
9.770
235,102
+0.10(+1.03%)
Jan 13, 2020
9.600
9.850
9.600
9.670
330,002
+0.04(+0.42%)
Jan 10, 2020
9.500
9.667
9.428
9.630
223,900
+0.13(+1.37%)
Jan 09, 2020
9.320
9.650
9.310
9.500
292,756
+0.20(+2.15%)
Jan 08, 2020
8.825
9.450
8.750
9.300
443,861
+0.38(+4.26%)
Jan 07, 2020
9.300
9.300
8.724
8.920
317,664
-0.31(-3.32%)
Jan 06, 2020
9.200
9.403
9.150
9.226
274,902
+0.03(+0.29%)
Jan 03, 2020
9.450
9.490
9.092
9.200
293,800
-0.25(-2.65%)
Jan 02, 2020
9.880
9.880
9.230
9.450
622,709
-0.30(-3.08%)
Dec 31, 2019
9.410
9.900
9.305
9.750
546,900
+0.36(+3.85%)
Dec 30, 2019
8.910
9.563
8.910
9.389
521,691
+0.53(+5.94%)
Dec 27, 2019
8.370
8.960
8.340
8.862
353,300
+0.43(+5.06%)
Dec 26, 2019
8.260
8.500
8.220
8.435
194,128
+0.05(+0.66%)
Dec 24, 2019
8.020
8.610
7.893
8.380
138,300
+0.44(+5.55%)
Dec 23, 2019
8.000
8.183
7.800
7.939
349,604
-0.08(-0.97%)
Dec 20, 2019
7.940
8.150
7.900
8.017
263,300
+0.02(+0.26%)
Dec 19, 2019
7.925
8.229
7.760
7.996
230,255
+0.06(+0.71%)
Dec 18, 2019
8.050
8.106
7.799
7.940
343,422
-0.07(-0.87%)
Dec 17, 2019
8.120
8.250
7.960
8.010
335,331
-0.09(-1.11%)
Dec 16, 2019
8.250
8.390
8.075
8.100
201,226
-0.10(-1.18%)
Dec 13, 2019
8.320
8.435
8.170
8.197
245,600
-0.08(-1.01%)
Dec 12, 2019
8.630
8.682
8.237
8.280
280,964
+0.01(+0.12%)
Dec 11, 2019
8.320
8.524
8.050
8.270
146,009
-0.05(-0.63%)
Dec 10, 2019
8.625
8.850
8.250
8.322
207,300
-0.40(-4.56%)
Dec 09, 2019
8.473
9.010
8.165
8.720
231,331
+0.49(+5.98%)
Dec 06, 2019
8.050
8.560
8.050
8.228
159,600
+0.14(+1.78%)
Dec 05, 2019
8.010
8.350
8.010
8.084
177,636
-0.09(-1.11%)
Dec 04, 2019
8.350
8.501
8.120
8.175
158,613
-0.24(-2.91%)
Dec 03, 2019
8.550
8.780
8.407
8.420
231,941
-0.36(-4.14%)
Dec 02, 2019
9.340
9.400
8.750
8.784
192,954
-0.52(-5.57%)
Nov 29, 2019
9.330
9.570
9.113
9.302
61,500
-0.03(-0.30%)
Nov 27, 2019
9.000
9.800
8.840
9.330
238,100
+0.17(+1.81%)
Nov 26, 2019
9.200
9.320
8.833
9.164
214,001
-0.13(-1.39%)
Nov 25, 2019
9.600
9.840
9.210
9.293
288,671
-0.38(-3.92%)
Nov 22, 2019
10.00
10.05
9.500
9.673
308,100
-0.31(-3.08%)
Nov 21, 2019
10.00
10.23
9.820
9.980
761,684
+0.35(+3.63%)
Nov 20, 2019
9.300
9.670
8.910
9.630
416,939
+0.75(+8.45%)
Nov 19, 2019
9.000
9.250
8.880
8.880
161,680
-0.08(-0.89%)
Nov 18, 2019
9.190
9.190
8.789
8.960
231,990
-0.04(-0.44%)
Nov 15, 2019
8.095
9.003
8.000
9.000
265,900
+0.63(+7.59%)
Nov 14, 2019
8.320
8.585
8.000
8.365
270,244
-0.23(-2.73%)
Nov 13, 2019
8.080
8.722
8.080
8.600
162,501
+0.18(+2.15%)
Nov 12, 2019
8.280
8.827
8.060
8.419
162,302
+0.16(+1.93%)
Nov 11, 2019
8.500
8.570
8.060
8.260
171,109
-0.24(-2.82%)
Nov 08, 2019
8.066
8.670
7.970
8.500
271,200
+0.40(+4.94%)
Nov 07, 2019
7.760
8.170
7.620
8.100
154,003
+0.10(+1.30%)
Nov 06, 2019
8.135
8.150
7.890
7.996
101,481
-0.10(-1.28%)
Nov 05, 2019
7.750
8.220
7.630
8.100
202,639
+0.24(+3.05%)
Nov 04, 2019
7.970
8.125
7.546
7.860
467,506
-0.24(-2.96%)
Nov 01, 2019
8.255
8.430
8.050
8.100
141,200
-0.33(-3.91%)
Oct 31, 2019
8.320
8.500
8.088
8.430
145,926
+0.00(+0.00%)
Oct 30, 2019
8.100
8.490
8.100
8.430
103,697
+0.07(+0.90%)
Oct 29, 2019
8.892
9.000
8.090
8.355
343,254
-0.55(-6.23%)
Oct 28, 2019
8.850
9.090
8.846
8.910
130,957
+0.03(+0.34%)
Oct 25, 2019
8.900
8.970
8.844
8.880
106,800
+0.02(+0.23%)
Oct 24, 2019
8.750
8.960
8.750
8.860
121,082
+0.04(+0.51%)
Oct 23, 2019
8.750
8.890
8.750
8.815
146,157
-0.09(-0.96%)
Oct 22, 2019
8.947
9.058
8.826
8.900
151,825
-0.09(-1.00%)
Oct 21, 2019
8.860
9.250
8.860
8.990
140,309
-0.27(-2.92%)
Oct 18, 2019
9.695
9.730
9.085
9.260
152,500
-0.24(-2.53%)
Oct 17, 2019
9.340
9.690
9.250
9.500
195,666
+0.20(+2.14%)
Oct 16, 2019
9.200
9.366
8.880
9.301
169,620
+0.11(+1.20%)
Oct 15, 2019
8.899
9.190
8.720
9.190
156,018
+0.42(+4.75%)
Oct 14, 2019
8.900
9.000
8.650
8.773
92,185
-0.13(-1.43%)
Oct 11, 2019
8.900
9.115
8.700
8.900
242,100
-0.02(-0.22%)
Oct 10, 2019
8.940
9.360
8.543
8.920
326,763
-0.23(-2.49%)
Oct 09, 2019
9.000
9.330
8.920
9.148
124,921
+0.03(+0.30%)
Oct 08, 2019
8.900
9.360
8.750
9.120
165,179
+0.03(+0.33%)
Oct 07, 2019
9.450
9.746
9.021
9.090
224,181
-0.34(-3.58%)
Oct 04, 2019
9.580
9.690
9.091
9.428
210,800
-0.07(-0.76%)
Oct 03, 2019
9.215
9.520
9.175
9.500
429,659
+0.31(+3.35%)
Oct 02, 2019
8.040
9.220
7.900
9.192
479,072
+0.89(+10.75%)
Oct 01, 2019
8.080
8.570
8.080
8.300
245,617
+0.13(+1.58%)
Sep 30, 2019
8.350
8.510
7.997
8.171
462,044
-0.42(-4.91%)
Sep 27, 2019
9.540
9.540
8.397
8.593
308,300
-0.69(-7.44%)
Sep 26, 2019
9.480
9.630
9.130
9.284
266,898
+0.15(+1.69%)
Sep 25, 2019
9.430
9.610
8.750
9.130
415,369
-0.30(-3.18%)
Sep 24, 2019
9.815
10.03
9.115
9.430
459,220
-0.60(-5.97%)
Sep 23, 2019
10.25
10.39
9.700
10.03
481,978
-0.18(-1.77%)
Sep 20, 2019
10.60
10.80
10.20
10.21
351,900
-0.44(-4.11%)
Sep 19, 2019
10.21
10.90
10.21
10.65
435,873
+0.31(+2.97%)
Sep 18, 2019
10.30
10.47
10.20
10.34
297,577
+0.04(+0.39%)
Sep 17, 2019
10.20
10.45
10.15
10.30
345,561
+0.24(+2.35%)
Sep 16, 2019
9.850
10.26
9.670
10.06
498,659
+0.54(+5.71%)
Sep 13, 2019
9.640
9.830
9.391
9.520
360,900
+0.09(+1.00%)
Sep 12, 2019
9.820
10.03
9.397
9.425
366,783
-0.49(-4.93%)
Sep 11, 2019
9.981
10.18
9.700
9.914
288,803
-0.09(-0.86%)
Sep 10, 2019
9.970
10.03
9.783
10.00
334,942
+0.21(+2.09%)
Sep 09, 2019
9.550
9.900
9.499
9.795
336,818
+0.32(+3.43%)
Sep 06, 2019
9.270
9.650
9.240
9.470
277,600
+0.24(+2.60%)
Sep 05, 2019
9.290
9.470
9.130
9.230
309,109
+0.09(+0.98%)
Sep 04, 2019
9.100
9.210
8.940
9.140
362,485
+0.11(+1.22%)
Sep 03, 2019
8.780
9.180
8.750
9.030
441,469
+0.44(+5.17%)
Aug 30, 2019
8.680
8.800
8.409
8.586
296,200
-0.09(-1.08%)
Aug 29, 2019
8.950
9.360
8.671
8.680
473,143
-0.14(-1.60%)
Aug 28, 2019
8.100
8.900
8.080
8.822
248,691
+0.58(+7.09%)
Aug 27, 2019
8.140
8.507
7.986
8.237
207,342
+0.14(+1.70%)
Aug 26, 2019
8.025
8.330
7.850
8.100
236,800
+0.11(+1.38%)
Aug 23, 2019
8.377
8.430
7.890
7.990
305,600
-0.27(-3.27%)
Aug 22, 2019
8.690
8.690
8.250
8.260
141,965
-0.25(-2.97%)
Aug 21, 2019
8.350
8.557
8.300
8.513
103,747
+0.12(+1.39%)
Aug 20, 2019
8.670
9.000
8.320
8.396
176,079
-0.28(-3.20%)
Aug 19, 2019
8.670
9.050
8.351
8.673
204,109
+0.00(+0.00%)
Aug 16, 2019
8.784
8.910
8.570
8.673
202,500
+0.10(+1.20%)
Aug 15, 2019
8.690
8.873
8.450
8.570
253,250
-0.17(-2.00%)
Aug 14, 2019
8.650
9.005
8.450
8.745
305,793
-0.18(-2.04%)
Aug 13, 2019
8.355
8.955
8.350
8.927
316,232
+0.63(+7.55%)
Aug 12, 2019
8.379
8.614
8.240
8.300
277,016
-0.30(-3.49%)
Aug 09, 2019
9.000
9.160
8.560
8.600
291,700
-0.40(-4.44%)
Aug 08, 2019
9.110
9.480
8.896
9.000
219,802
-0.11(-1.21%)
Aug 07, 2019
9.500
9.580
9.050
9.110
492,009
-0.46(-4.81%)
Aug 06, 2019
9.720
9.960
9.520
9.570
215,995
+0.07(+0.74%)
Aug 05, 2019
9.175
10.10
9.175
9.500
117,801
+0.03(+0.32%)
Aug 02, 2019
9.400
9.703
9.210
9.470
153,700
+0.07(+0.77%)
Aug 01, 2019
9.920
9.950
9.170
9.398
128,117
-0.15(-1.59%)
Jul 31, 2019
10.00
10.00
9.315
9.550
169,814
-0.05(-0.52%)
Jul 30, 2019
10.04
10.15
9.534
9.600
162,667
-0.41(-4.10%)
Jul 29, 2019
10.47
10.47
9.880
10.01
141,613
-0.14(-1.38%)
Jul 26, 2019
9.282
10.22
9.180
10.15
179,100
+0.97(+10.57%)
Jul 25, 2019
8.950
9.440
8.900
9.180
189,701
+0.17(+1.89%)
Jul 24, 2019
9.150
9.150
8.570
9.010
149,174
+0.04(+0.39%)
Jul 23, 2019
8.860
9.170
8.650
8.975
224,757
-0.12(-1.37%)
Jul 22, 2019
9.100
9.450
8.750
9.100
339,663
-0.00(-0.04%)
Jul 19, 2019
9.200
9.240
8.993
9.104
234,700
-0.10(-1.04%)
Jul 18, 2019
9.425
9.528
9.160
9.200
252,838
-0.21(-2.20%)
Jul 17, 2019
9.440
9.685
9.250
9.407
376,655
+0.05(+0.50%)
Jul 16, 2019
9.580
9.770
9.280
9.360
208,555
-0.23(-2.38%)
Jul 15, 2019
9.750
9.987
9.510
9.588
237,471
-0.20(-2.07%)
Jul 12, 2019
9.930
9.990
9.750
9.791
179,800
-0.14(-1.42%)
Jul 11, 2019
10.67
10.67
9.900
9.932
177,777
-0.26(-2.55%)
Jul 10, 2019
10.10
10.45
9.810
10.19
254,692
+0.05(+0.51%)
Jul 09, 2019
10.29
10.49
10.05
10.14
153,761
-0.19(-1.85%)
Jul 08, 2019
10.70
10.97
10.25
10.33
153,303
-0.37(-3.44%)
Jul 05, 2019
10.95
11.03
10.64
10.70
156,900
-0.33(-2.95%)
Jul 03, 2019
11.21
11.29
10.91
11.03
207,500
-0.27(-2.43%)
Jul 02, 2019
11.50
11.60
11.06
11.30
188,764
-0.18(-1.57%)
Jul 01, 2019
11.73
11.91
11.38
11.48
115,902
+0.34(+3.03%)
Jun 28, 2019
11.37
11.68
10.98
11.14
194,100
-0.25(-2.15%)
Jun 27, 2019
11.22
11.58
10.94
11.39
291,485
+0.25(+2.22%)
Jun 26, 2019
10.50
11.25
10.38
11.14
498,728
+0.71(+6.85%)
Jun 25, 2019
10.75
10.89
10.16
10.43
106,737
-0.03(-0.29%)
Jun 24, 2019
10.79
11.00
10.46
10.46
97,537
-0.33(-3.09%)
Jun 21, 2019
10.95
11.19
10.53
10.79
257,500
-0.21(-1.91%)
Jun 20, 2019
10.22
11.00
10.22
11.00
256,076
+0.83(+8.16%)
Jun 19, 2019
9.745
10.31
9.745
10.17
174,136
+0.07(+0.69%)
Jun 18, 2019
10.32
10.63
10.10
10.10
218,039
-0.10(-0.98%)
Jun 17, 2019
10.00
10.42
9.560
10.20
218,235
+0.42(+4.29%)
Jun 14, 2019
10.28
10.61
9.745
9.780
458,800
-0.72(-6.86%)
Jun 13, 2019
10.76
11.06
10.49
10.50
176,250
-0.40(-3.67%)
Jun 12, 2019
10.86
11.12
10.73
10.90
160,764
+0.04(+0.37%)
Jun 11, 2019
11.00
11.26
10.75
10.86
180,906
-0.14(-1.27%)
Jun 10, 2019
11.44
11.80
11.00
11.00
205,299
-0.34(-3.02%)
Jun 07, 2019
11.63
12.10
11.25
11.34
155,700
-0.29(-2.48%)
Jun 06, 2019
11.89
11.94
11.50
11.63
123,294
+0.13(+1.13%)
Jun 05, 2019
11.87
12.20
11.48
11.50
200,638
+0.20(+1.77%)
Jun 04, 2019
11.60
11.90
11.24
11.30
155,763
-0.29(-2.46%)
Jun 03, 2019
12.31
12.31
11.56
11.59
246,155
-0.51(-4.26%)
May 31, 2019
11.24
12.10
11.06
12.10
417,500
+0.69(+6.05%)
May 30, 2019
12.01
12.01
11.17
11.41
180,317
-0.03(-0.24%)
May 29, 2019
11.97
12.27
11.35
11.44
160,045
-0.45(-3.80%)
May 28, 2019
11.79
12.26
11.79
11.89
182,348
+0.10(+0.85%)
May 24, 2019
11.82
12.02
11.57
11.79
90,000
+0.19(+1.63%)
May 23, 2019
11.54
12.00
11.51
11.60
197,011
+0.07(+0.62%)
May 22, 2019
11.87
11.96
11.41
11.53
386,797
-0.43(-3.56%)
May 21, 2019
12.68
12.80
11.89
11.95
328,754
-0.35(-2.81%)
May 20, 2019
12.35
13.12
12.10
12.30
123,687
-0.15(-1.18%)
May 17, 2019
13.01
13.01
12.35
12.45
84,100
-0.17(-1.33%)
May 16, 2019
12.90
13.07
12.40
12.62
172,959
-0.13(-1.02%)
May 15, 2019
13.01
13.01
12.54
12.74
154,321
-0.32(-2.45%)
May 14, 2019
12.94
13.20
12.75
13.06
109,012
+0.44(+3.50%)
May 13, 2019
12.42
12.79
12.42
12.62
146,491
-0.43(-3.27%)
May 10, 2019
12.37
13.06
12.37
13.05
143,800
+0.54(+4.35%)
May 09, 2019
13.00
13.16
12.30
12.51
344,432
-0.49(-3.74%)
May 08, 2019
13.00
13.57
12.79
12.99
193,697
-0.04(-0.34%)
May 07, 2019
13.80
13.86
13.00
13.04
219,967
-0.63(-4.63%)
May 06, 2019
12.99
13.76
12.99
13.67
232,038
-0.11(-0.77%)
May 03, 2019
13.91
14.13
13.76
13.78
171,500
+0.03(+0.20%)
May 02, 2019
14.79
15.09
13.63
13.75
416,832
-0.88(-6.01%)
May 01, 2019
15.29
15.29
14.60
14.63
255,625
-0.12(-0.78%)
Apr 30, 2019
15.00
15.20
14.69
14.74
271,719
-0.20(-1.32%)
Apr 29, 2019
15.00
15.42
14.73
14.94
145,772
-0.28(-1.84%)
Apr 26, 2019
15.12
15.30
15.00
15.22
150,700
+0.02(+0.13%)
Apr 25, 2019
16.13
16.13
15.00
15.20
162,676
-0.34(-2.21%)
Apr 24, 2019
16.05
16.10
15.49
15.54
171,086
-0.40(-2.49%)
Apr 23, 2019
16.14
16.18
15.77
15.94
157,647
-0.05(-0.32%)
Apr 22, 2019
16.15
16.15
15.42
15.99
355,077
+0.40(+2.54%)
Apr 18, 2019
15.57
16.23
14.90
15.59
654,700
+0.86(+5.82%)
Apr 17, 2019
14.29
14.76
13.94
14.74
233,277
+0.79(+5.64%)
Apr 16, 2019
14.47
14.55
13.94
13.95
190,461
-0.19(-1.35%)
Apr 15, 2019
14.40
14.74
14.00
14.14
171,959
-0.31(-2.14%)
Apr 12, 2019
14.27
14.61
13.97
14.45
206,100
+0.42(+3.02%)
Apr 11, 2019
14.80
15.15
13.99
14.03
383,640
-0.77(-5.20%)
Apr 10, 2019
14.89
15.48
14.75
14.80
244,501
+0.15(+0.99%)
Apr 09, 2019
15.49
15.49
14.15
14.65
354,586
-0.44(-2.92%)
Apr 08, 2019
16.33
16.68
15.02
15.09
334,511
-0.97(-6.01%)
Apr 05, 2019
16.45
16.62
15.99
16.06
177,200
-0.15(-0.91%)
Apr 04, 2019
16.42
16.64
15.90
16.20
260,165
+0.11(+0.71%)
Apr 03, 2019
16.22
16.62
15.98
16.09
546,515
+0.19(+1.19%)
Apr 02, 2019
15.53
16.26
15.53
15.90
815,552
+0.36(+2.31%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.